Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.46 | 19.99 | 19.36 | 19.91 | 208,693 | +0.58(+3.00%) |
May 30, 2006 | 19.88 | 20.15 | 19.31 | 19.33 | 88,403 | -0.69(-3.45%) |
May 26, 2006 | 20.18 | 20.40 | 19.61 | 20.02 | 116,619 | -0.08(-0.40%) |
May 25, 2006 | 20.71 | 20.77 | 19.88 | 20.10 | 349,502 | +1.42(+7.60%) |
May 24, 2006 | 18.98 | 19.06 | 18.42 | 18.68 | 205,189 | -0.26(-1.37%) |
May 23, 2006 | 18.77 | 19.33 | 18.77 | 18.94 | 144,712 | +0.36(+1.94%) |
May 22, 2006 | 18.57 | 18.98 | 18.50 | 18.58 | 139,304 | -0.21(-1.12%) |
May 19, 2006 | 18.92 | 19.36 | 18.56 | 18.79 | 130,624 | -0.12(-0.63%) |
May 18, 2006 | 19.08 | 19.60 | 18.90 | 18.91 | 186,028 | -0.15(-0.79%) |
May 17, 2006 | 20.39 | 20.49 | 19.02 | 19.06 | 242,241 | -1.47(-7.16%) |
May 16, 2006 | 19.74 | 20.95 | 19.28 | 20.53 | 775,383 | +2.43(+13.43%) |
May 15, 2006 | 18.10 | 18.29 | 17.65 | 18.10 | 165,145 | -0.07(-0.39%) |
May 12, 2006 | 18.01 | 18.68 | 17.87 | 18.17 | 184,920 | +0.18(+1.00%) |
May 11, 2006 | 18.35 | 18.75 | 17.91 | 17.99 | 134,037 | -0.46(-2.49%) |
May 10, 2006 | 18.70 | 19.19 | 18.37 | 18.45 | 116,478 | -0.32(-1.70%) |
May 09, 2006 | 18.97 | 19.20 | 18.63 | 18.77 | 152,798 | -0.20(-1.05%) |
May 08, 2006 | 19.35 | 19.35 | 18.83 | 18.97 | 135,990 | -0.46(-2.37%) |
May 05, 2006 | 19.68 | 19.86 | 19.32 | 19.43 | 250,120 | -0.15(-0.77%) |
May 04, 2006 | 19.32 | 19.66 | 18.66 | 19.58 | 376,906 | +0.35(+1.82%) |
May 03, 2006 | 19.50 | 19.82 | 19.05 | 19.23 | 128,206 | -0.21(-1.08%) |
May 02, 2006 | 18.45 | 19.69 | 18.31 | 19.44 | 286,174 | +0.96(+5.19%) |
May 01, 2006 | 19.06 | 19.23 | 18.47 | 18.48 | 124,392 | -0.58(-3.04%) |
Apr 28, 2006 | 18.05 | 19.10 | 17.86 | 19.06 | 178,200 | +0.88(+4.84%) |
Apr 27, 2006 | 18.59 | 18.77 | 18.02 | 18.18 | 150,065 | -0.52(-2.81%) |
Apr 26, 2006 | 18.54 | 19.00 | 18.54 | 18.70 | 117,029 | +0.10(+0.56%) |
Apr 25, 2006 | 19.12 | 19.21 | 18.53 | 18.60 | 118,729 | -0.41(-2.16%) |
Apr 24, 2006 | 19.23 | 19.23 | 18.90 | 19.01 | 81,291 | -0.08(-0.42%) |
Apr 21, 2006 | 19.85 | 19.85 | 19.01 | 19.09 | 87,496 | -0.32(-1.65%) |
Apr 20, 2006 | 19.63 | 19.73 | 19.33 | 19.41 | 56,250 | -0.14(-0.72%) |
Apr 19, 2006 | 19.16 | 19.96 | 18.95 | 19.55 | 250,727 | +0.39(+2.04%) |
Apr 18, 2006 | 18.67 | 19.16 | 18.60 | 19.16 | 201,790 | +0.49(+2.62%) |
Apr 17, 2006 | 19.05 | 19.21 | 18.63 | 18.67 | 182,624 | -0.43(-2.25%) |
Apr 13, 2006 | 19.02 | 19.32 | 19.01 | 19.10 | 65,979 | +0.05(+0.26%) |
Apr 12, 2006 | 19.35 | 19.46 | 19.03 | 19.05 | 204,787 | -0.30(-1.55%) |
Apr 11, 2006 | 20.00 | 20.00 | 19.35 | 19.35 | 145,766 | -0.54(-2.71%) |
Apr 10, 2006 | 19.85 | 19.99 | 19.79 | 19.89 | 184,986 | +0.00(+0.00%) |
Apr 07, 2006 | 19.88 | 20.06 | 19.86 | 19.89 | 199,165 | +0.03(+0.15%) |
Apr 06, 2006 | 20.13 | 20.26 | 19.84 | 19.86 | 160,386 | -0.27(-1.34%) |
Apr 05, 2006 | 20.23 | 20.33 | 19.90 | 20.13 | 189,916 | -0.13(-0.64%) |
Apr 04, 2006 | 20.76 | 20.99 | 20.10 | 20.26 | 312,263 | -0.66(-3.15%) |
Apr 03, 2006 | 21.25 | 21.38 | 20.88 | 20.92 | 118,212 | -0.21(-0.99%) |
Mar 31, 2006 | 21.00 | 21.30 | 20.70 | 21.13 | 236,042 | +0.13(+0.62%) |
Mar 30, 2006 | 21.90 | 21.90 | 20.70 | 21.00 | 367,977 | -0.85(-3.89%) |
Mar 29, 2006 | 21.56 | 22.11 | 21.52 | 21.85 | 179,089 | +0.23(+1.06%) |
Mar 28, 2006 | 22.24 | 22.33 | 21.60 | 21.62 | 138,986 | -0.68(-3.05%) |
Mar 27, 2006 | 22.38 | 22.80 | 22.23 | 22.30 | 88,332 | -0.22(-0.98%) |
Mar 24, 2006 | 22.51 | 22.54 | 22.22 | 22.52 | 81,037 | +0.15(+0.67%) |
Mar 23, 2006 | 22.39 | 22.63 | 22.20 | 22.37 | 141,500 | -0.12(-0.53%) |
Mar 22, 2006 | 22.39 | 22.66 | 22.02 | 22.49 | 143,800 | +0.19(+0.85%) |
Mar 21, 2006 | 22.77 | 22.77 | 22.25 | 22.30 | 235,245 | -0.41(-1.81%) |
Mar 20, 2006 | 23.10 | 23.34 | 22.66 | 22.71 | 199,577 | -0.34(-1.48%) |
Mar 17, 2006 | 22.87 | 23.11 | 22.61 | 23.05 | 230,412 | +0.33(+1.45%) |
Mar 16, 2006 | 23.17 | 23.17 | 22.52 | 22.72 | 245,208 | -0.37(-1.60%) |
Mar 15, 2006 | 23.07 | 23.14 | 22.61 | 23.09 | 211,634 | +0.01(+0.04%) |
Mar 14, 2006 | 22.64 | 23.09 | 22.41 | 23.08 | 277,632 | +0.58(+2.58%) |
Mar 13, 2006 | 22.41 | 22.99 | 22.26 | 22.50 | 323,473 | +0.09(+0.40%) |
Mar 10, 2006 | 22.30 | 22.41 | 22.06 | 22.41 | 1,535,948 | +1.22(+5.76%) |
Mar 09, 2006 | 22.28 | 22.30 | 21.18 | 21.19 | 475,408 | -1.11(-4.98%) |
Mar 08, 2006 | 22.46 | 22.50 | 22.02 | 22.30 | 133,893 | -0.28(-1.24%) |
Mar 07, 2006 | 22.70 | 22.96 | 22.26 | 22.58 | 277,337 | +0.65(+2.96%) |
Mar 06, 2006 | 22.00 | 22.00 | 21.60 | 21.93 | 70,149 | +0.04(+0.18%) |
Mar 03, 2006 | 21.63 | 21.96 | 21.51 | 21.89 | 142,867 | +0.09(+0.41%) |
Mar 02, 2006 | 21.58 | 22.00 | 21.40 | 21.80 | 126,760 | +0.26(+1.21%) |